2,801$
0,74%
Echtzeit-Aktienkurs Empire Petroleum Corp
Bid:
Ask:
Aktienkurse zur Empire Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 2,81 | 2,82 | 2,68 | 2,76 | -0,72% | 19.673,00 |
| 14.08.2026 | 2,67 | 2,83 | 2,67 | 2,78 | -0,71% | 29.164,00 |
| 13.08.2026 | 2,72 | 2,84 | 2,66 | 2,80 | 3,32% | 14.212,00 |
| 12.08.2026 | 2,66 | 2,77 | 2,66 | 2,71 | 2,26% | 3.930,00 |
| 11.08.2026 | 2,73 | 2,80 | 2,65 | 2,65 | -3,99% | 10.827,00 |
| 10.08.2026 | 2,80 | 2,83 | 2,65 | 2,76 | -1,43% | 39.293,00 |
| 07.08.2026 | 2,61 | 2,82 | 2,59 | 2,80 | 5,66% | 38.252,00 |
| 06.08.2026 | 2,48 | 2,65 | 2,45 | 2,65 | 6,43% | 21.475,00 |
| 05.08.2026 | 2,49 | 2,58 | 2,45 | 2,49 | 0,81% | 20.674,00 |
| 04.08.2026 | 2,51 | 2,60 | 2,46 | 2,47 | -1,98% | 25.365,00 |
| 03.08.2026 | 2,46 | 2,53 | 2,46 | 2,52 | 1,20% | 38.593,00 |
| 31.07.2026 | 2,59 | 2,60 | 2,43 | 2,49 | -3,11% | 31.077,00 |
| 30.07.2026 | 2,50 | 2,59 | 2,41 | 2,57 | 0,78% | 12.947,00 |
| 29.07.2026 | 2,52 | 2,66 | 2,48 | 2,55 | 1,19% | 20.172,00 |
| 28.07.2026 | 2,55 | 2,55 | 2,50 | 2,52 | -1,56% | 31.511,00 |
| 27.07.2026 | 2,51 | 2,59 | 2,51 | 2,56 | 0,39% | 17.428,00 |
| 24.07.2026 | 2,63 | 2,63 | 2,51 | 2,55 | -3,41% | 14.254,00 |
| 23.07.2026 | 2,58 | 2,73 | 2,51 | 2,64 | 2,33% | 33.833,00 |
| 22.07.2026 | 2,56 | 2,62 | 2,52 | 2,58 | -0,77% | 26.264,00 |
| 21.07.2026 | 2,46 | 2,60 | 2,46 | 2,60 | 2,77% | 30.187,00 |
| 20.07.2026 | 2,50 | 2,59 | 2,46 | 2,53 | 1,20% | 22.590,00 |
| 17.07.2026 | 2,45 | 2,52 | 2,45 | 2,50 | 2,88% | 24.043,00 |
| 16.07.2026 | 2,51 | 2,57 | 2,43 | 2,43 | -4,71% | 88.133,00 |
| 15.07.2026 | 2,61 | 2,65 | 2,52 | 2,55 | -1,54% | 87.328,00 |
| 14.07.2026 | 2,63 | 2,66 | 2,56 | 2,59 | -3,72% | 166.594,00 |
| 13.07.2026 | 2,61 | 2,76 | 2,61 | 2,69 | 1,89% | 85.805,00 |
| 10.07.2026 | 2,70 | 2,76 | 2,61 | 2,64 | -2,58% | 28.232,00 |
| 09.07.2026 | 2,74 | 2,80 | 2,64 | 2,71 | -3,90% | 6.038,00 |
| 08.07.2026 | 2,69 | 2,85 | 2,61 | 2,82 | 4,06% | 108.184,00 |
| 07.07.2026 | 2,62 | 2,74 | 2,59 | 2,71 | 4,23% | 95.337,00 |
| 06.07.2026 | 2,64 | 2,67 | 2,53 | 2,60 | -2,62% | 77.120,00 |
| 02.07.2026 | 2,71 | 2,75 | 2,63 | 2,67 | -1,84% | 65.151,00 |
| 01.07.2026 | 2,67 | 2,74 | 2,67 | 2,72 | 1,49% | 48.496,00 |
| 30.06.2026 | 2,67 | 2,80 | 2,62 | 2,68 | -0,37% | 74.340,00 |
| 29.06.2026 | 2,65 | 2,76 | 2,62 | 2,69 | 3,07% | 89.291,00 |
| 26.06.2026 | 2,76 | 2,85 | 2,61 | 2,61 | -5,78% | 1.709.841,00 |
| 25.06.2026 | 2,75 | 2,84 | 2,68 | 2,77 | 1,84% | 166.022,00 |
| 24.06.2026 | 2,73 | 2,80 | 2,67 | 2,72 | -1,09% | 166.039,00 |
| 23.06.2026 | 2,78 | 2,87 | 2,69 | 2,75 | -1,08% | 122.007,00 |
| 22.06.2026 | 2,83 | 2,99 | 2,70 | 2,78 | -6,49% | 81.907,00 |
| 19.06.2026 | 2,98 | 2,98 | 2,97 | 2,97 | -0,24% | - |
| 18.06.2026 | 2,76 | 2,99 | 2,70 | 2,98 | 7,19% | 357.960,00 |
| 17.06.2026 | 2,68 | 2,81 | 2,68 | 2,78 | 4,91% | 53.677,00 |
| 16.06.2026 | 2,68 | 2,74 | 2,65 | 2,65 | -1,12% | 66.371,00 |
| 15.06.2026 | 2,84 | 2,87 | 2,66 | 2,68 | -7,90% | 78.696,00 |
| 12.06.2026 | 2,80 | 2,94 | 2,79 | 2,91 | 3,19% | 55.439,00 |
| 11.06.2026 | 2,90 | 2,90 | 2,76 | 2,82 | -2,76% | 76.365,00 |
| 10.06.2026 | 2,85 | 2,94 | 2,80 | 2,90 | 1,75% | 60.406,00 |
| 09.06.2026 | 2,76 | 2,85 | 2,73 | 2,85 | 2,15% | 34.446,00 |
| 08.06.2026 | 2,71 | 2,83 | 2,70 | 2,79 | 3,33% | 45.617,00 |
| 05.06.2026 | 2,64 | 2,75 | 2,60 | 2,70 | -1,82% | 71.512,00 |
| 04.06.2026 | 2,75 | 2,83 | 2,65 | 2,75 | 0,73% | 119.935,00 |
| 03.06.2026 | 2,66 | 2,77 | 2,58 | 2,73 | 3,80% | 132.295,00 |
| 02.06.2026 | 2,72 | 2,79 | 2,58 | 2,63 | -4,01% | 83.339,00 |
| 01.06.2026 | 2,56 | 2,75 | 2,55 | 2,74 | 7,87% | 62.125,00 |
| 29.05.2026 | 2,72 | 2,72 | 2,50 | 2,54 | -7,97% | 86.938,00 |
| 28.05.2026 | 2,50 | 2,76 | 2,46 | 2,76 | 12,65% | 105.747,00 |
| 27.05.2026 | 2,70 | 2,71 | 2,43 | 2,45 | -10,26% | 155.861,00 |
| 26.05.2026 | 2,59 | 2,75 | 2,59 | 2,73 | 3,41% | 77.995,00 |
| 22.05.2026 | 2,66 | 2,68 | 2,58 | 2,64 | -0,75% | 55.576,00 |
| 21.05.2026 | 2,49 | 2,70 | 2,45 | 2,66 | 9,02% | 99.296,00 |
| 20.05.2026 | 2,66 | 2,69 | 2,41 | 2,44 | -8,27% | 108.491,00 |
| 19.05.2026 | 2,75 | 2,82 | 2,64 | 2,66 | -5,67% | 44.365,00 |
| 18.05.2026 | 2,70 | 2,85 | 2,64 | 2,82 | 8,05% | 69.229,00 |
| 15.05.2026 | 2,72 | 2,79 | 2,61 | 2,61 | -6,45% | 25.775,00 |
| 14.05.2026 | 2,73 | 2,80 | 2,70 | 2,79 | 2,57% | 34.824,00 |
| 13.05.2026 | 2,65 | 2,75 | 2,65 | 2,72 | 1,12% | 37.320,00 |
| 12.05.2026 | 2,73 | 2,75 | 2,68 | 2,69 | -2,18% | 24.651,00 |
| 11.05.2026 | 2,65 | 2,75 | 2,61 | 2,75 | 3,00% | 34.401,00 |
| 08.05.2026 | 2,71 | 2,78 | 2,65 | 2,67 | -2,55% | 35.426,00 |
| 07.05.2026 | 2,73 | 2,76 | 2,62 | 2,74 | 0,74% | 53.688,00 |
| 06.05.2026 | 2,72 | 2,75 | 2,66 | 2,72 | -1,81% | 58.646,00 |
| 05.05.2026 | 2,75 | 2,80 | 2,72 | 2,77 | -0,36% | 45.802,00 |
| 04.05.2026 | 2,75 | 2,85 | 2,74 | 2,78 | -0,71% | 73.526,00 |
| 01.05.2026 | 2,81 | 2,81 | 2,72 | 2,80 | 0,00% | 52.604,00 |
| 30.04.2026 | 2,80 | 2,87 | 2,76 | 2,80 | -0,36% | 83.134,00 |
| 29.04.2026 | 2,79 | 2,88 | 2,78 | 2,81 | 0,00% | 143.920,00 |
| 28.04.2026 | 2,78 | 2,83 | 2,76 | 2,81 | -0,35% | 23.284,00 |
| 27.04.2026 | 2,88 | 2,90 | 2,81 | 2,82 | -2,08% | 46.957,00 |
| 24.04.2026 | 2,88 | 2,88 | 2,82 | 2,88 | -1,37% | 43.985,00 |
| 23.04.2026 | 2,94 | 2,94 | 2,83 | 2,92 | 0,34% | 71.968,00 |
| 22.04.2026 | 2,88 | 2,92 | 2,86 | 2,91 | 0,00% | 80.360,00 |
| 21.04.2026 | 2,90 | 2,95 | 2,82 | 2,91 | 0,69% | 84.194,00 |
| 20.04.2026 | 2,96 | 2,96 | 2,83 | 2,89 | -3,02% | 34.193,00 |
| 17.04.2026 | 2,76 | 2,98 | 2,71 | 2,98 | 8,76% | 147.560,00 |
| 16.04.2026 | 2,86 | 2,89 | 2,72 | 2,74 | -4,53% | 229.634,00 |
| 15.04.2026 | 2,81 | 2,89 | 2,81 | 2,87 | 1,06% | 59.338,00 |
| 14.04.2026 | 2,86 | 2,88 | 2,80 | 2,84 | -2,07% | 102.187,00 |
| 13.04.2026 | 2,92 | 2,92 | 2,81 | 2,90 | 0,00% | 72.716,00 |
| 10.04.2026 | 2,90 | 2,90 | 2,82 | 2,90 | 1,05% | 63.000,00 |
| 09.04.2026 | 2,87 | 2,94 | 2,85 | 2,87 | 0,00% | 27.394,00 |
| 08.04.2026 | 2,81 | 2,92 | 2,81 | 2,87 | 0,00% | 69.618,00 |
| 07.04.2026 | 2,93 | 2,97 | 2,86 | 2,87 | 0,00% | 70.579,00 |
| 06.04.2026 | 2,91 | 2,98 | 2,85 | 2,87 | -2,05% | 112.940,00 |
| 02.04.2026 | 3,03 | 3,05 | 2,90 | 2,93 | 2,09% | 96.741,00 |
| 01.04.2026 | 2,90 | 3,00 | 2,85 | 2,87 | -3,04% | 104.057,00 |
| 31.03.2026 | 3,10 | 3,15 | 2,87 | 2,96 | -5,13% | 89.271,00 |
| 30.03.2026 | 3,04 | 3,17 | 3,02 | 3,12 | 1,63% | 32.219,00 |
| 27.03.2026 | 2,97 | 3,08 | 2,97 | 3,07 | 5,50% | 43.637,00 |
| 26.03.2026 | 2,94 | 3,00 | 2,91 | 2,91 | -1,36% | 82.132,00 |